|
 Comerica Incorpor - [Ticker: CMA] |     | | Last Trade | 78.71 | Last Trade Time | 2017-11-01 - 19:34:00 | | Variation | +0.14 (+0.18%) | Open | 79.08 | | High | 79.78 | Low | 78.60 | | Volume | 777,543 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 78.70 x 200 - 78.71 x 300 | | Former Close | 78.57 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | CMA quotes from 2000-01-01 to 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-10-29 | 1,061,300 | 50.51 | 50.88 | 50.35 | 50.88 | 00:00:00 | | 2003-10-30 | 835,200 | 50.88 | 51.22 | 50.72 | 51.07 | 00:00:00 | | 2003-10-31 | 603,500 | 51.25 | 51.61 | 51.20 | 51.48 | 00:00:00 | | 2003-11-03 | 781,400 | 51.47 | 52.14 | 51.45 | 52.14 | 00:00:00 | | 2003-11-04 | 584,900 | 52.10 | 52.13 | 51.75 | 51.90 | 00:00:00 | | 2003-11-05 | 772,800 | 51.66 | 51.82 | 51.48 | 51.81 | 00:00:00 | | 2003-11-06 | 1,013,000 | 51.56 | 51.82 | 51.14 | 51.81 | 00:00:00 | | 2003-11-07 | 1,301,900 | 51.98 | 53.04 | 51.95 | 52.76 | 00:00:00 | | 2003-11-10 | 623,600 | 52.76 | 52.76 | 51.92 | 52.32 | 00:00:00 | | 2003-11-11 | 406,200 | 52.32 | 52.34 | 52.00 | 52.16 | 00:00:00 | | 2003-11-12 | 627,600 | 52.14 | 52.70 | 51.99 | 52.65 | 00:00:00 | | 2003-11-13 | 767,300 | 52.65 | 53.25 | 52.51 | 53.25 | 00:00:00 | | 2003-11-14 | 794,100 | 53.00 | 53.05 | 52.02 | 52.31 | 00:00:00 | | 2003-11-17 | 808,000 | 52.22 | 52.42 | 51.52 | 51.90 | 00:00:00 | | 2003-11-18 | 986,400 | 51.85 | 51.86 | 50.88 | 51.08 | 00:00:00 | | 2003-11-19 | 692,400 | 51.30 | 51.45 | 51.07 | 51.10 | 00:00:00 | | 2003-11-20 | 674,500 | 50.94 | 51.26 | 50.63 | 50.69 | 00:00:00 | | 2003-11-21 | 636,500 | 51.10 | 51.10 | 50.56 | 50.83 | 00:00:00 | | 2003-11-24 | 533,200 | 51.00 | 51.55 | 51.00 | 51.35 | 00:00:00 | | 2003-11-25 | 399,900 | 51.36 | 52.08 | 51.15 | 51.99 | 00:00:00 | | 2003-11-26 | 322,700 | 52.02 | 52.29 | 51.72 | 52.26 | 00:00:00 | | 2003-11-28 | 222,100 | 52.26 | 52.41 | 52.05 | 52.41 | 00:00:00 | | 2003-12-01 | 804,200 | 52.30 | 53.90 | 51.97 | 53.62 | 00:00:00 | | 2003-12-02 | 1,119,100 | 53.85 | 54.34 | 53.75 | 54.00 | 00:00:00 | | 2003-12-03 | 828,400 | 54.25 | 54.30 | 53.66 | 53.66 | 00:00:00 | | 2003-12-04 | 513,200 | 53.85 | 54.03 | 53.54 | 53.78 | 00:00:00 | | 2003-12-05 | 446,600 | 53.65 | 53.86 | 53.42 | 53.46 | 00:00:00 | | 2003-12-08 | 678,700 | 53.33 | 54.35 | 53.33 | 54.30 | 00:00:00 | | 2003-12-09 | 666,800 | 54.30 | 54.30 | 53.90 | 54.08 | 00:00:00 | | 2003-12-10 | 1,135,100 | 54.08 | 54.12 | 53.46 | 53.75 | 00:00:00 | | 2003-12-11 | 755,400 | 53.50 | 53.80 | 53.48 | 53.64 | 00:00:00 | | 2003-12-12 | 478,400 | 53.73 | 53.73 | 53.35 | 53.63 | 00:00:00 | | 2003-12-15 | 635,900 | 53.63 | 53.63 | 52.78 | 52.79 | 00:00:00 | | 2003-12-16 | 638,600 | 52.93 | 53.19 | 52.72 | 52.93 | 00:00:00 | | 2003-12-17 | 651,400 | 52.95 | 53.11 | 52.77 | 53.07 | 00:00:00 | | 2003-12-18 | 682,200 | 53.07 | 53.60 | 53.04 | 53.55 | 00:00:00 | | 2003-12-19 | 1,049,100 | 53.95 | 54.00 | 53.60 | 53.96 | 00:00:00 | | 2003-12-22 | 742,300 | 53.92 | 53.92 | 53.43 | 53.70 | 00:00:00 | | 2003-12-23 | 799,900 | 53.70 | 54.56 | 53.70 | 54.51 | 00:00:00 | | 2003-12-24 | 130,200 | 54.51 | 54.60 | 54.38 | 54.50 | 00:00:00 | | 2003-12-26 | 119,100 | 54.50 | 54.67 | 54.50 | 54.55 | 00:00:00 | | 2003-12-29 | 654,500 | 54.95 | 55.73 | 54.86 | 55.71 | 00:00:00 | | 2003-12-30 | 857,600 | 55.71 | 56.31 | 55.49 | 56.31 | 00:00:00 | | 2003-12-31 | 618,600 | 56.31 | 56.34 | 55.77 | 56.06 | 00:00:00 | | 2004-01-02 | 895,000 | 55.98 | 56.56 | 55.52 | 55.59 | 00:00:00 | | 2004-01-05 | 1,375,900 | 55.58 | 55.99 | 54.60 | 55.19 | 00:00:00 | | 2004-01-06 | 721,000 | 55.19 | 55.22 | 54.63 | 55.16 | 00:00:00 | | 2004-01-07 | 1,026,700 | 54.98 | 54.98 | 54.10 | 54.76 | 00:00:00 | | 2004-01-08 | 802,600 | 54.76 | 55.50 | 54.75 | 54.99 | 00:00:00 | | 2004-01-09 | 872,400 | 54.99 | 55.30 | 54.39 | 54.39 | 00:00:00 | | 2004-01-12 | 1,105,100 | 54.45 | 55.12 | 54.20 | 55.11 | 00:00:00 | | 2004-01-13 | 1,254,500 | 54.90 | 54.91 | 53.51 | 54.10 | 00:00:00 | | 2004-01-14 | 1,364,400 | 54.02 | 54.03 | 52.94 | 53.37 | 00:00:00 | | 2004-01-15 | 3,745,200 | 57.00 | 57.65 | 54.86 | 56.30 | 00:00:00 | | 2004-01-16 | 1,666,800 | 56.90 | 57.15 | 56.45 | 56.61 | 00:00:00 | | 2004-01-20 | 824,400 | 56.61 | 57.22 | 56.25 | 56.58 | 00:00:00 | | 2004-01-21 | 891,900 | 56.58 | 57.69 | 56.58 | 57.62 | 00:00:00 | | 2004-01-22 | 963,400 | 57.00 | 58.44 | 57.00 | 57.93 | 00:00:00 | | 2004-01-23 | 964,300 | 58.13 | 59.23 | 57.65 | 57.70 | 00:00:00 | | 2004-01-26 | 1,761,300 | 57.30 | 58.30 | 57.30 | 58.25 | 00:00:00 | | 2004-01-27 | 904,800 | 58.00 | 58.19 | 57.78 | 57.95 | 00:00:00 | | 2004-01-28 | 1,049,600 | 57.95 | 58.18 | 57.22 | 57.22 | 00:00:00 | | 2004-01-29 | 863,100 | 57.30 | 57.40 | 56.60 | 57.10 | 00:00:00 | | 2004-01-30 | 926,500 | 57.10 | 57.62 | 57.01 | 57.11 | 00:00:00 | | 2004-02-02 | 673,900 | 57.03 | 57.70 | 57.03 | 57.45 | 00:00:00 | | 2004-02-03 | 561,600 | 57.35 | 57.55 | 57.10 | 57.33 | 00:00:00 | | 2004-02-04 | 581,700 | 57.05 | 57.05 | 56.70 | 56.80 | 00:00:00 | | 2004-02-05 | 854,600 | 56.58 | 56.65 | 56.05 | 56.20 | 00:00:00 | | 2004-02-06 | 1,086,300 | 56.27 | 56.91 | 56.03 | 56.90 | 00:00:00 | | 2004-02-09 | 614,700 | 56.60 | 56.67 | 56.40 | 56.59 | 00:00:00 | | 2004-02-10 | 497,800 | 56.80 | 56.88 | 56.47 | 56.70 | 00:00:00 | | 2004-02-11 | 636,900 | 56.50 | 58.09 | 56.38 | 57.98 | 00:00:00 | | 2004-02-12 | 410,800 | 57.97 | 57.98 | 57.55 | 57.64 | 00:00:00 | | 2004-02-13 | 387,500 | 57.61 | 58.05 | 57.46 | 57.58 | 00:00:00 | | 2004-02-17 | 445,100 | 57.95 | 58.18 | 57.50 | 57.58 | 00:00:00 | | 2004-02-18 | 375,300 | 57.80 | 57.80 | 57.13 | 57.21 | 00:00:00 | | 2004-02-19 | 584,800 | 57.73 | 57.79 | 57.36 | 57.38 | 00:00:00 | | 2004-02-20 | 784,800 | 57.38 | 57.38 | 56.58 | 56.80 | 00:00:00 | | 2004-02-23 | 454,300 | 56.90 | 56.92 | 56.53 | 56.80 | 00:00:00 | | 2004-02-24 | 560,400 | 56.32 | 56.60 | 56.24 | 56.52 | 00:00:00 | | 2004-02-25 | 373,700 | 56.52 | 56.77 | 56.37 | 56.73 | 00:00:00 | | 2004-02-26 | 519,400 | 56.70 | 56.87 | 56.32 | 56.41 | 00:00:00 | | 2004-02-27 | 1,262,900 | 56.61 | 57.86 | 56.43 | 57.54 | 00:00:00 | | 2004-03-01 | 971,800 | 57.55 | 57.84 | 57.31 | 57.36 | 00:00:00 | | 2004-03-02 | 630,300 | 57.36 | 57.54 | 57.02 | 57.14 | 00:00:00 | | 2004-03-03 | 871,400 | 57.14 | 57.50 | 56.97 | 57.48 | 00:00:00 | | 2004-03-04 | 512,800 | 57.42 | 57.73 | 57.41 | 57.47 | 00:00:00 | | 2004-03-05 | 703,800 | 57.46 | 58.30 | 57.41 | 57.98 | 00:00:00 | | 2004-03-08 | 1,024,900 | 58.05 | 58.42 | 57.81 | 57.81 | 00:00:00 | | 2004-03-09 | 1,020,000 | 57.81 | 57.82 | 57.30 | 57.43 | 00:00:00 | | 2004-03-10 | 1,025,500 | 57.33 | 57.33 | 55.67 | 55.70 | 00:00:00 | | 2004-03-11 | 2,431,700 | 55.26 | 55.71 | 53.45 | 53.46 | 00:00:00 | | 2004-03-12 | 1,938,300 | 53.60 | 54.76 | 53.55 | 54.63 | 00:00:00 | | 2004-03-15 | 845,100 | 54.63 | 54.73 | 53.61 | 53.97 | 00:00:00 | | 2004-03-16 | 629,200 | 54.15 | 54.57 | 54.10 | 54.46 | 00:00:00 | | 2004-03-17 | 546,900 | 54.61 | 54.78 | 54.45 | 54.46 | 00:00:00 | | 2004-03-18 | 761,000 | 54.42 | 54.57 | 53.65 | 54.35 | 00:00:00 | | 2004-03-19 | 1,026,400 | 54.35 | 54.35 | 53.44 | 53.56 | 00:00:00 | | 2004-03-22 | 849,600 | 53.56 | 53.56 | 52.86 | 53.24 | 00:00:00 | | 2004-03-23 | 683,000 | 53.39 | 53.73 | 53.08 | 53.08 | 00:00:00 | | 2004-03-24 | 1,459,600 | 53.40 | 53.40 | 52.30 | 52.62 | 00:00:00 | | 2004-03-25 | 736,800 | 52.87 | 53.33 | 52.46 | 53.09 | 00:00:00 | | 2004-03-26 | 486,900 | 53.11 | 53.28 | 53.00 | 53.08 | 00:00:00 | | 2004-03-29 | 957,600 | 53.70 | 54.33 | 53.65 | 54.30 | 00:00:00 | | 2004-03-30 | 638,400 | 54.23 | 54.36 | 54.10 | 54.31 | 00:00:00 | | 2004-03-31 | 966,700 | 54.25 | 54.46 | 54.01 | 54.32 | 00:00:00 | | 2004-04-01 | 1,003,400 | 54.48 | 54.86 | 54.32 | 54.65 | 00:00:00 | | 2004-04-02 | 1,223,900 | 55.23 | 55.25 | 53.58 | 53.82 | 00:00:00 | | 2004-04-05 | 631,400 | 53.82 | 54.06 | 53.76 | 53.98 | 00:00:00 | | 2004-04-06 | 606,800 | 53.65 | 53.99 | 53.65 | 53.90 | 00:00:00 | | 2004-04-07 | 443,200 | 53.80 | 53.86 | 53.55 | 53.63 | 00:00:00 | | 2004-04-08 | 849,000 | 54.00 | 54.00 | 53.03 | 53.16 | 00:00:00 | | 2004-04-12 | 1,031,900 | 53.23 | 53.43 | 52.57 | 52.64 | 00:00:00 | | 2004-04-13 | 1,153,000 | 52.65 | 52.65 | 51.55 | 51.71 | 00:00:00 | | 2004-04-14 | 1,398,500 | 50.77 | 51.60 | 50.70 | 51.26 | 00:00:00 | | 2004-04-15 | 1,197,200 | 51.26 | 51.53 | 50.45 | 51.02 | 00:00:00 | | 2004-04-16 | 968,400 | 51.72 | 52.62 | 51.65 | 52.50 | 00:00:00 | | 2004-04-19 | 1,274,100 | 52.65 | 52.75 | 52.07 | 52.11 | 00:00:00 | | 2004-04-20 | 608,100 | 52.11 | 52.39 | 51.52 | 51.52 | 00:00:00 | | 2004-04-21 | 543,600 | 51.45 | 52.15 | 51.35 | 51.52 | 00:00:00 | | 2004-04-22 | 462,300 | 51.52 | 52.77 | 51.38 | 52.57 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
